Hangzhou Chuhuan Science & Technology Company Limited - 001336.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	25.24	23.57	23.57	25.5	23.21	1.7M
November 20, 2025	25.47	25.24	25.24	25.93	25.03	1.3M
November 19, 2025	26.38	25.47	25.47	26.39	25.07	1.23M
November 18, 2025	26.56	26.16	26.16	26.68	25.97	1.02M
November 17, 2025	26.66	26.55	26.55	26.66	25.88	1.07M
November 14, 2025	25.93	26.32	26.32	26.68	25.65	1.02M
November 13, 2025	25.96	25.93	25.93	26.27	25.58	924,200
November 12, 2025	26.01	25.87	25.87	26.17	25.8	757,900
November 11, 2025	26.09	25.98	25.98	26.2	25.71	834,103
November 10, 2025	26.23	26.09	26.09	26.46	25.97	862,100
November 07, 2025	26.15	26.23	26.23	26.39	25.9	954,395
November 06, 2025	25.91	26.2	26.2	26.25	25.63	1.01M
November 05, 2025	25.62	25.9	25.9	25.92	25.3	1.16M
November 04, 2025	25.45	25.61	25.61	25.75	25.23	910,700
November 03, 2025	25.64	25.45	25.45	25.69	25.15	1.76M
October 31, 2025	24.76	25.24	25.24	25.55	24.52	1.56M
October 30, 2025	24.63	24.76	24.76	25.22	24.5	1.45M
October 29, 2025	24.77	24.62	24.62	25.51	24.5	3.13M
October 28, 2025	24.77	24.77	24.77	25.15	24.5	1.54M
October 27, 2025	24.79	24.47	24.47	24.87	24.02	1.45M
October 24, 2025	24.17	24.54	24.54	24.56	23.96	1.36M
October 23, 2025	24.11	24.07	24.07	24.28	23.55	1.62M
October 22, 2025	23.72	24.06	24.03	24.2	23.54	1.81M
October 21, 2025	23.18	23.71	23.68	23.78	22.93	1.5M
October 20, 2025	22.62	23.07	23.04	23.14	22.62	1.46M
October 17, 2025	22.47	22.28	22.28	22.85	22.2	1.16M
October 16, 2025	22.99	22.43	22.43	23.05	22.32	1.09M
October 15, 2025	23.08	22.99	22.99	23.3	22.66	1.53M
October 14, 2025	23.22	23.08	23.08	23.38	22.56	1.35M
October 13, 2025	22	23.16	23.16	23.38	21.32	1.6M
October 10, 2025	22.71	23.24	23.24	23.37	22.42	1.57M
October 09, 2025	23.24	22.71	22.71	23.52	22.55	1.08M
September 30, 2025	23.32	23.13	23.13	23.4	22.9	829,300
September 29, 2025	22.48	23.2	23.2	23.27	22.13	1.31M
September 26, 2025	22.42	22.45	22.45	22.8	22	992,802
September 25, 2025	22.62	22.35	22.35	23.06	22.31	1.5M
September 24, 2025	21.78	22.72	22.72	22.98	21.61	1.87M
September 23, 2025	22.44	21.76	21.76	22.51	20.7	2.3M
September 22, 2025	22.71	22.44	22.44	22.73	22.14	1.05M
September 19, 2025	23.01	22.74	22.74	23.02	22.43	1.08M
September 18, 2025	23.33	22.95	22.95	23.48	22.62	1.42M
September 17, 2025	23.66	23.33	23.33	23.82	23.26	970,200
September 16, 2025	23.05	23.5	23.5	23.61	22.91	1.16M
September 15, 2025	23.2	23.07	23.07	23.36	22.96	865,500
September 12, 2025	23.48	23.11	23.11	23.53	22.94	805,600
September 11, 2025	23.38	23.3	23.3	23.38	22.82	993,900
September 10, 2025	23.08	23.19	23.19	23.35	22.87	1.2M
September 09, 2025	23.25	23.08	23.08	23.48	22.81	1.58M
September 08, 2025	22.74	23.25	23.25	23.27	22.25	2.2M
September 05, 2025	22.67	22.71	22.71	22.86	22.1	2.26M
September 04, 2025	22.25	22.56	22.56	22.56	21.64	2.53M
September 03, 2025	21.95	22.16	22.16	22.24	21.47	2.06M
September 02, 2025	22.23	21.88	21.88	22.38	21.4	2.15M
September 01, 2025	22.07	22.12	22.12	22.79	21.92	2.6M
August 29, 2025	22.11	21.79	21.79	22.28	21.68	1.61M
August 28, 2025	22.37	22.11	22.11	22.98	20.9	3M
August 27, 2025	23.61	22.36	22.36	23.78	22.31	2.27M
August 26, 2025	23.14	23.58	23.58	23.85	22.92	1.48M
August 25, 2025	23.31	23.05	23.05	23.67	23.02	1.82M
August 22, 2025	23.8	23.3	23.3	23.87	23.2	1.23M

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ) SHZ